28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240702 | 183200 | 1164590635 | 4245 | 4245 | 4245 | 4245 | 9667 |
| 3 | 20240702 | 183100 | 1164590635 | 4245 | 4245 | 4245 | 4245 | 0 |
| 4 | 20240702 | 183000 | 1164590635 | 4245 | 4245 | 4245 | 4245 | 0 |
| 5 | 20240702 | 182900 | 1164590635 | 4245 | 4245 | 4245 | 4245 | 0 |
| 6 | 20240702 | 182800 | 1164590635 | 4245 | 4245 | 4245 | 4245 | 0 |
| 7 | 20240702 | 182700 | 1164590635 | 4245 | 4245 | 4245 | 4245 | 0 |
| 8 | 20240702 | 182600 | 1164590635 | 4245 | 4245 | 4245 | 4245 | 0 |
| 9 | 20240702 | 182500 | 1164590635 | 4245 | 4245 | 4245 | 4245 | 0 |
| 10 | 20240702 | 182400 | 1164590635 | 4245 | 4245 | 4245 | 4245 | 0 |
| 11 | 20240702 | 182300 | 1164590635 | 4245 | 4245 | 4245 | 4245 | 0 |
| 12 | 20240702 | 182200 | 1164590635 | 4245 | 4245 | 4245 | 4245 | 0 |
| 13 | 20240702 | 182100 | 1164590635 | 4245 | 4245 | 4245 | 4245 | 0 |
| 14 | 20240702 | 182000 | 1164590635 | 4245 | 4245 | 4245 | 4245 | 0 |
| 15 | 20240702 | 181900 | 1164590635 | 4245 | 4245 | 4245 | 4245 | 0 |
| 16 | 20240702 | 181800 | 1164590635 | 4245 | 4245 | 4245 | 4245 | 0 |
| 17 | 20240702 | 181700 | 1164590635 | 4245 | 4245 | 4245 | 4245 | 0 |
| 18 | 20240702 | 181600 | 1164590635 | 4245 | 4245 | 4245 | 4245 | 0 |
| 19 | 20240702 | 181500 | 1164590635 | 4245 | 4245 | 4245 | 4245 | 0 |
| 20 | 20240702 | 181400 | 1164590635 | 4245 | 4245 | 4245 | 4245 | 0 |
| 21 | 20240702 | 181300 | 1164590635 | 4245 | 4245 | 4245 | 4245 | 0 |
| 22 | 20240702 | 181200 | 1164590635 | 4245 | 4245 | 4245 | 4245 | 0 |
| 23 | 20240702 | 181100 | 1164590635 | 4245 | 4245 | 4245 | 4245 | 0 |
| 24 | 20240702 | 181000 | 1164590635 | 4245 | 4245 | 4245 | 4245 | 0 |
| 25 | 20240702 | 180900 | 1164590635 | 4245 | 4245 | 4245 | 4245 | 0 |
| 26 | 20240702 | 180800 | 1164590635 | 4245 | 4245 | 4245 | 4245 | 0 |
| 27 | 20240702 | 180700 | 1164590635 | 4245 | 4245 | 4245 | 4245 | 0 |
| 28 | 20240702 | 180600 | 1164590635 | 4245 | 4245 | 4245 | 4245 | 0 |
| 29 | 20240702 | 180500 | 1164590635 | 4245 | 4245 | 4245 | 4245 | 0 |
| 30 | 20240702 | 180400 | 1164590635 | 4245 | 4245 | 4245 | 4245 | 0 |
| 31 | 20240702 | 180300 | 1164590635 | 4245 | 4245 | 4245 | 4245 | 0 |
| 32 | 20240702 | 180200 | 1164590635 | 4245 | 4245 | 4245 | 4245 | 9667 |
| 33 | 20240702 | 180100 | 1164590635 | 4245 | 4245 | 4245 | 4245 | 0 |
| 34 | 20240702 | 180000 | 1164590635 | 4245 | 4245 | 4245 | 4245 | 0 |
| 35 | 20240702 | 175900 | 1164590635 | 4245 | 4245 | 4245 | 4245 | 0 |
| 36 | 20240702 | 175800 | 1164590635 | 4245 | 4245 | 4245 | 4245 | 0 |
| 37 | 20240702 | 175700 | 1164590635 | 4245 | 4245 | 4245 | 4245 | 0 |
| 38 | 20240702 | 175600 | 1164590635 | 4245 | 4245 | 4245 | 4245 | 0 |
| 39 | 20240702 | 175500 | 1164590635 | 4245 | 4245 | 4245 | 4245 | 0 |
| 40 | 20240702 | 175400 | 1164590635 | 4245 | 4245 | 4245 | 4245 | 0 |
| 41 | 20240702 | 175300 | 1164590635 | 4245 | 4245 | 4245 | 4245 | 0 |
| 42 | 20240702 | 175200 | 1164590635 | 4245 | 4245 | 4245 | 4245 | 0 |
| 43 | 20240702 | 175100 | 1164590635 | 4245 | 4245 | 4245 | 4245 | 0 |
| 44 | 20240702 | 175000 | 1164590635 | 4245 | 4245 | 4245 | 4245 | 0 |
| 45 | 20240702 | 174900 | 1164590635 | 4245 | 4245 | 4245 | 4245 | 0 |
| 46 | 20240702 | 174800 | 1164590635 | 4245 | 4245 | 4245 | 4245 | 0 |
| 47 | 20240702 | 174700 | 1164590635 | 4245 | 4245 | 4245 | 4245 | 0 |
| 48 | 20240702 | 174600 | 1164590635 | 4245 | 4245 | 4245 | 4245 | 0 |
| 49 | 20240702 | 174500 | 1164590635 | 4245 | 4245 | 4245 | 4245 | 0 |
| 50 | 20240702 | 174400 | 1164590635 | 4245 | 4245 | 4245 | 4245 | 0 |
| 51 | 20240702 | 174300 | 1164590635 | 4245 | 4245 | 4245 | 4245 | 0 |
| 52 | 20240702 | 174200 | 1164590635 | 4245 | 4245 | 4245 | 4245 | 0 |
| 53 | 20240702 | 174100 | 1164590635 | 4245 | 4245 | 4245 | 4245 | 0 |
| 54 | 20240702 | 174000 | 1164590635 | 4245 | 4245 | 4245 | 4245 | 0 |
| 55 | 20240702 | 173900 | 1164590635 | 4245 | 4245 | 4245 | 4245 | 0 |
| 56 | 20240702 | 173800 | 1164590635 | 4245 | 4245 | 4245 | 4245 | 0 |
| 57 | 20240702 | 173700 | 1164590635 | 4245 | 4245 | 4245 | 4245 | 0 |
| 58 | 20240702 | 173600 | 1164590635 | 4245 | 4245 | 4245 | 4245 | 0 |
| 59 | 20240702 | 173500 | 1164590635 | 4245 | 4245 | 4245 | 4245 | 0 |
| 60 | 20240702 | 173400 | 1164590635 | 4245 | 4245 | 4245 | 4245 | 0 |
| 61 | 20240702 | 173300 | 1164590635 | 4245 | 4245 | 4245 | 4245 | 0 |
| 62 | 20240702 | 173200 | 1164590635 | 4245 | 4245 | 4245 | 4245 | 9667 |
| 63 | 20240702 | 173100 | 1164590635 | 4245 | 4245 | 4245 | 4245 | 0 |
| 64 | 20240702 | 173000 | 1164590635 | 4245 | 4245 | 4245 | 4245 | 0 |
| 65 | 20240702 | 172900 | 1164590635 | 4245 | 4245 | 4245 | 4245 | 0 |
| 66 | 20240702 | 172800 | 1164590635 | 4245 | 4245 | 4245 | 4245 | 0 |
| 67 | 20240702 | 172700 | 1164590635 | 4245 | 4245 | 4245 | 4245 | 0 |
| 68 | 20240702 | 172600 | 1164590635 | 4245 | 4245 | 4245 | 4245 | 0 |
| 69 | 20240702 | 172500 | 1164590635 | 4245 | 4245 | 4245 | 4245 | 0 |
| 70 | 20240702 | 172400 | 1164590635 | 4245 | 4245 | 4245 | 4245 | 0 |
| 71 | 20240702 | 172300 | 1164590635 | 4245 | 4245 | 4245 | 4245 | 0 |
| 72 | 20240702 | 172200 | 1164590635 | 4245 | 4245 | 4245 | 4245 | 0 |
| 73 | 20240702 | 172100 | 1164590635 | 4245 | 4245 | 4245 | 4245 | 0 |
| 74 | 20240702 | 172000 | 1164590635 | 4245 | 4245 | 4245 | 4245 | 0 |
| 75 | 20240702 | 171900 | 1164590635 | 4245 | 4245 | 4245 | 4245 | 0 |
| 76 | 20240702 | 171800 | 1164590635 | 4245 | 4245 | 4245 | 4245 | 0 |
| 77 | 20240702 | 171700 | 1164590635 | 4245 | 4245 | 4245 | 4245 | 0 |
| 78 | 20240702 | 171600 | 1164590635 | 4245 | 4245 | 4245 | 4245 | 0 |
| 79 | 20240702 | 171500 | 1164590635 | 4245 | 4245 | 4245 | 4245 | 0 |
| 80 | 20240702 | 171400 | 1164590635 | 4245 | 4245 | 4245 | 4245 | 0 |
| 81 | 20240702 | 171300 | 1164590635 | 4245 | 4245 | 4245 | 4245 | 0 |
| 82 | 20240702 | 171200 | 1164590635 | 4245 | 4245 | 4245 | 4245 | 0 |
| 83 | 20240702 | 171100 | 1164590635 | 4245 | 4245 | 4245 | 4245 | 0 |
| 84 | 20240702 | 171000 | 1164590635 | 4245 | 4245 | 4245 | 4245 | 0 |
| 85 | 20240702 | 170900 | 1164590635 | 4245 | 4245 | 4245 | 4245 | 0 |
| 86 | 20240702 | 170800 | 1164590635 | 4245 | 4245 | 4245 | 4245 | 0 |
| 87 | 20240702 | 170700 | 1164590635 | 4245 | 4245 | 4245 | 4245 | 0 |
| 88 | 20240702 | 170600 | 1164590635 | 4245 | 4245 | 4245 | 4245 | 0 |
| 89 | 20240702 | 170500 | 1164590635 | 4245 | 4245 | 4245 | 4245 | 0 |
| 90 | 20240702 | 170400 | 1164590635 | 4245 | 4245 | 4245 | 4245 | 0 |
| 91 | 20240702 | 170300 | 1164590635 | 4245 | 4245 | 4245 | 4245 | 0 |
| 92 | 20240702 | 170200 | 1164590635 | 4245 | 4245 | 4245 | 4245 | 9667 |
| 93 | 20240702 | 170100 | 1164590635 | 4245 | 4245 | 4245 | 4245 | 0 |
| 94 | 20240702 | 170000 | 1164590635 | 4245 | 4245 | 4245 | 4245 | 0 |
| 95 | 20240702 | 165900 | 1164590635 | 4245 | 4245 | 4245 | 4245 | 0 |
| 96 | 20240702 | 165800 | 1164590635 | 4245 | 4245 | 4245 | 4245 | 0 |
| 97 | 20240702 | 165700 | 1164590635 | 4245 | 4245 | 4245 | 4245 | 0 |
| 98 | 20240702 | 165600 | 1164590635 | 4245 | 4245 | 4245 | 4245 | 0 |
| 99 | 20240702 | 165500 | 1164590635 | 4245 | 4245 | 4245 | 4245 | 0 |
| 100 | 20240702 | 165400 | 1164590635 | 4245 | 4245 | 4245 | 4245 | 0 |
| 101 | 20240702 | 165300 | 1164590635 | 4245 | 4245 | 4245 | 4245 | 0 |
| 102 | 20240702 | 165200 | 1164590635 | 4245 | 4245 | 4245 | 4245 | 0 |
| 103 | 20240702 | 165100 | 1164590635 | 4245 | 4245 | 4245 | 4245 | 0 |
| 104 | 20240702 | 165000 | 1164590635 | 4245 | 4245 | 4245 | 4245 | 0 |
| 105 | 20240702 | 164900 | 1164590635 | 4245 | 4245 | 4245 | 4245 | 0 |
| 106 | 20240702 | 164800 | 1164590635 | 4245 | 4245 | 4245 | 4245 | 0 |
| 107 | 20240702 | 164700 | 1164590635 | 4245 | 4245 | 4245 | 4245 | 0 |
| 108 | 20240702 | 164600 | 1164590635 | 4245 | 4245 | 4245 | 4245 | 0 |
| 109 | 20240702 | 164500 | 1164590635 | 4245 | 4245 | 4245 | 4245 | 0 |
| 110 | 20240702 | 164400 | 1164590635 | 4245 | 4245 | 4245 | 4245 | 0 |
| 111 | 20240702 | 164300 | 1164590635 | 4245 | 4245 | 4245 | 4245 | 0 |
| 112 | 20240702 | 164200 | 1164590635 | 4245 | 4245 | 4245 | 4245 | 0 |
| 113 | 20240702 | 164100 | 1164590635 | 4245 | 4245 | 4245 | 4245 | 0 |
| 114 | 20240702 | 164000 | 1164590635 | 4245 | 4245 | 4245 | 4245 | 0 |
| 115 | 20240702 | 163900 | 1164590635 | 4245 | 4245 | 4245 | 4245 | 0 |
| 116 | 20240702 | 163800 | 1164590635 | 4245 | 4245 | 4245 | 4245 | 0 |
| 117 | 20240702 | 163700 | 1164590635 | 4245 | 4245 | 4245 | 4245 | 0 |
| 118 | 20240702 | 163600 | 1164590635 | 4245 | 4245 | 4245 | 4245 | 0 |
| 119 | 20240702 | 163500 | 1164590635 | 4245 | 4245 | 4245 | 4245 | 0 |
| 120 | 20240702 | 163400 | 1164590635 | 4245 | 4245 | 4245 | 4245 | 0 |
| 121 | 20240702 | 163300 | 1164590635 | 4245 | 4245 | 4245 | 4245 | 0 |
| 122 | 20240702 | 163200 | 1164590635 | 4245 | 4245 | 4245 | 4245 | 9667 |
| 123 | 20240702 | 163100 | 1164590635 | 4245 | 4245 | 4245 | 4245 | 0 |
| 124 | 20240702 | 163000 | 1164590635 | 4245 | 4245 | 4245 | 4245 | 0 |
| 125 | 20240702 | 162900 | 1164590635 | 4245 | 4245 | 4245 | 4245 | 0 |
| 126 | 20240702 | 162800 | 1164590635 | 4245 | 4245 | 4245 | 4245 | 0 |
| 127 | 20240702 | 162700 | 1164590635 | 4245 | 4245 | 4245 | 4245 | 0 |
| 128 | 20240702 | 162600 | 1164590635 | 4245 | 4245 | 4245 | 4245 | 0 |
| 129 | 20240702 | 162500 | 1164590635 | 4245 | 4245 | 4245 | 4245 | 0 |
| 130 | 20240702 | 162400 | 1164590635 | 4245 | 4245 | 4245 | 4245 | 0 |
| 131 | 20240702 | 162300 | 1164590635 | 4245 | 4245 | 4245 | 4245 | 0 |
| 132 | 20240702 | 162200 | 1164590635 | 4245 | 4245 | 4245 | 4245 | 0 |
| 133 | 20240702 | 162100 | 1164590635 | 4245 | 4245 | 4245 | 4245 | 0 |
| 134 | 20240702 | 162000 | 1164590635 | 4245 | 4245 | 4245 | 4245 | 0 |
| 135 | 20240702 | 161900 | 1164590635 | 4245 | 4245 | 4245 | 4245 | 0 |
| 136 | 20240702 | 161800 | 1164590635 | 4245 | 4245 | 4245 | 4245 | 0 |
| 137 | 20240702 | 161700 | 1164590635 | 4245 | 4245 | 4245 | 4245 | 0 |
| 138 | 20240702 | 161600 | 1164590635 | 4245 | 4245 | 4245 | 4245 | 0 |
| 139 | 20240702 | 161500 | 1164590635 | 4245 | 4245 | 4245 | 4245 | 0 |
| 140 | 20240702 | 161400 | 1164590635 | 4245 | 4245 | 4245 | 4245 | 0 |
| 141 | 20240702 | 161300 | 1164590635 | 4245 | 4245 | 4245 | 4245 | 0 |
| 142 | 20240702 | 161200 | 1164590635 | 4245 | 4245 | 4245 | 4245 | 0 |
| 143 | 20240702 | 161100 | 1164590635 | 4245 | 4245 | 4245 | 4245 | 0 |
| 144 | 20240702 | 161000 | 1164590635 | 4245 | 4245 | 4245 | 4245 | 0 |
| 145 | 20240702 | 160900 | 1164590635 | 4245 | 4245 | 4245 | 4245 | 0 |
| 146 | 20240702 | 160800 | 1164590635 | 4245 | 4245 | 4245 | 4245 | 0 |
| 147 | 20240702 | 160700 | 1164590635 | 4245 | 4245 | 4245 | 4245 | 0 |
| 148 | 20240702 | 160600 | 1164590635 | 4245 | 4245 | 4245 | 4245 | 0 |
| 149 | 20240702 | 160500 | 1164590635 | 4245 | 4245 | 4245 | 4245 | 0 |
| 150 | 20240702 | 160400 | 1164590635 | 4245 | 4245 | 4245 | 4245 | 0 |
| 151 | 20240702 | 160300 | 1164590635 | 4245 | 4245 | 4245 | 4245 | 0 |
| 152 | 20240702 | 160200 | 1164590635 | 4245 | 4245 | 4245 | 4245 | 9667 |
| 153 | 20240702 | 160100 | 1164590635 | 4245 | 4245 | 4245 | 4245 | 0 |
| 154 | 20240702 | 160000 | 1164590635 | 4245 | 4245 | 4245 | 4245 | 0 |
| 155 | 20240702 | 155900 | 1164590635 | 4245 | 4245 | 4245 | 4245 | 0 |
| 156 | 20240702 | 155800 | 1164590635 | 4245 | 4245 | 4245 | 4245 | 0 |
| 157 | 20240702 | 155700 | 1164590635 | 4245 | 4245 | 4245 | 4245 | 0 |
| 158 | 20240702 | 155600 | 1164590635 | 4245 | 4245 | 4245 | 4245 | 0 |
| 159 | 20240702 | 155500 | 1164590635 | 4245 | 4245 | 4245 | 4245 | 0 |
| 160 | 20240702 | 155400 | 1164590635 | 4245 | 4245 | 4245 | 4245 | 0 |
| 161 | 20240702 | 155300 | 1164590635 | 4245 | 4245 | 4245 | 4245 | 0 |
| 162 | 20240702 | 155200 | 1164590635 | 4245 | 4245 | 4245 | 4245 | 0 |
| 163 | 20240702 | 155100 | 1164590635 | 4245 | 4245 | 4245 | 4245 | 0 |
| 164 | 20240702 | 155000 | 1164590635 | 4245 | 4245 | 4245 | 4245 | 0 |
| 165 | 20240702 | 154900 | 1164590635 | 4245 | 4245 | 4245 | 4245 | 0 |
| 166 | 20240702 | 154800 | 1164590635 | 4245 | 4245 | 4245 | 4245 | 0 |
| 167 | 20240702 | 154700 | 1164590635 | 4245 | 4245 | 4245 | 4245 | 0 |
| 168 | 20240702 | 154600 | 1164590635 | 4245 | 4245 | 4245 | 4245 | 0 |
| 169 | 20240702 | 154500 | 1164590635 | 4245 | 4245 | 4245 | 4245 | 0 |
| 170 | 20240702 | 154400 | 1164590635 | 4245 | 4245 | 4245 | 4245 | 0 |
| 171 | 20240702 | 154300 | 1164590635 | 4245 | 4245 | 4245 | 4245 | 0 |
| 172 | 20240702 | 154200 | 1164590635 | 4245 | 4245 | 4245 | 4245 | 0 |
| 173 | 20240702 | 154100 | 1164590635 | 4245 | 4245 | 4245 | 4245 | 0 |
| 174 | 20240702 | 154000 | 1164590635 | 4245 | 4245 | 4245 | 4245 | 0 |
| 175 | 20240702 | 153900 | 1164590635 | 4245 | 4245 | 4245 | 4245 | 0 |
| 176 | 20240702 | 153800 | 1164590635 | 4245 | 4245 | 4245 | 4245 | 0 |
| 177 | 20240702 | 153700 | 1164590635 | 4245 | 4245 | 4245 | 4245 | 0 |
| 178 | 20240702 | 153600 | 1164590635 | 4245 | 4245 | 4245 | 4245 | 0 |
| 179 | 20240702 | 153500 | 1164590635 | 4245 | 4245 | 4245 | 4245 | 0 |
| 180 | 20240702 | 153400 | 1164590635 | 4245 | 4245 | 4245 | 4245 | 0 |
| 181 | 20240702 | 153300 | 1164590635 | 4245 | 4245 | 4245 | 4245 | 0 |
| 182 | 20240702 | 153200 | 1164590635 | 4245 | 4245 | 4245 | 4245 | 9667 |
| 183 | 20240702 | 153100 | 1164590635 | 4245 | 4245 | 4245 | 4245 | 0 |
| 184 | 20240702 | 153000 | 1164590635 | 4245 | 4245 | 4245 | 4245 | 9667 |
| 185 | 20240702 | 152900 | 1123554220 | 4250 | 4250 | 4250 | 4250 | 0 |
| 186 | 20240702 | 152800 | 1123554220 | 4250 | 4250 | 4250 | 4250 | 0 |
| 187 | 20240702 | 152700 | 1123554220 | 4250 | 4250 | 4250 | 4250 | 0 |
| 188 | 20240702 | 152600 | 1123554220 | 4250 | 4250 | 4250 | 4250 | 0 |
| 189 | 20240702 | 152500 | 1123554220 | 4250 | 4250 | 4250 | 4250 | 0 |
| 190 | 20240702 | 152400 | 1123554220 | 4250 | 4250 | 4250 | 4250 | 0 |
| 191 | 20240702 | 152300 | 1123554220 | 4250 | 4250 | 4250 | 4250 | 0 |
| 192 | 20240702 | 152200 | 1123554220 | 4250 | 4250 | 4250 | 4250 | 0 |
| 193 | 20240702 | 152100 | 1123554220 | 4250 | 4250 | 4250 | 4250 | 0 |
| 194 | 20240702 | 152000 | 1123554220 | 4250 | 4250 | 4250 | 4250 | 0 |
| 195 | 20240702 | 151900 | 1123554220 | 4250 | 4245 | 4250 | 4245 | 102 |
| 196 | 20240702 | 151800 | 1123120730 | 4245 | 4250 | 4250 | 4245 | 962 |
| 197 | 20240702 | 151700 | 1119034815 | 4250 | 4250 | 4250 | 4250 | 133 |
| 198 | 20240702 | 151600 | 1118469565 | 4250 | 4250 | 4250 | 4250 | 3 |
| 199 | 20240702 | 151500 | 1118456815 | 4245 | 4240 | 4245 | 4240 | 5724 |
| 200 | 20240702 | 151400 | 1094166270 | 4245 | 4250 | 4250 | 4245 | 9953 |
| 201 | 20240702 | 151300 | 1051912070 | 4260 | 4250 | 4260 | 4250 | 160 |
| 202 | 20240702 | 151200 | 1051231970 | 4260 | 4260 | 4260 | 4250 | 146 |
| 203 | 20240702 | 151100 | 1050611010 | 4250 | 4260 | 4260 | 4250 | 528 |
| 204 | 20240702 | 151000 | 1048361850 | 4260 | 4260 | 4260 | 4260 | 2 |
| 205 | 20240702 | 150900 | 1048353330 | 4245 | 4250 | 4250 | 4245 | 300 |
| 206 | 20240702 | 150800 | 1047079030 | 4245 | 4245 | 4245 | 4245 | 0 |
| 207 | 20240702 | 150700 | 1047079030 | 4245 | 4245 | 4245 | 4245 | 0 |
| 208 | 20240702 | 150600 | 1047079030 | 4245 | 4245 | 4245 | 4245 | 0 |
| 209 | 20240702 | 150500 | 1047079030 | 4245 | 4245 | 4245 | 4245 | 1922 |
| 210 | 20240702 | 150400 | 1038920140 | 4250 | 4260 | 4260 | 4250 | 2554 |
| 211 | 20240702 | 150300 | 1028060640 | 4260 | 4255 | 4260 | 4255 | 2 |
| 212 | 20240702 | 150200 | 1028052125 | 4250 | 4250 | 4250 | 4250 | 0 |
| 213 | 20240702 | 150100 | 1028052125 | 4250 | 4250 | 4250 | 4250 | 470 |
| 214 | 20240702 | 150000 | 1026054625 | 4250 | 4250 | 4250 | 4250 | 192 |
| 215 | 20240702 | 145900 | 1025238625 | 4250 | 4250 | 4250 | 4250 | 164 |
| 216 | 20240702 | 145800 | 1024541625 | 4250 | 4250 | 4250 | 4250 | 2128 |
| 217 | 20240702 | 145700 | 1015497625 | 4250 | 4250 | 4250 | 4250 | 232 |
| 218 | 20240702 | 145600 | 1014511625 | 4250 | 4250 | 4250 | 4250 | 209 |
| 219 | 20240702 | 145500 | 1013623375 | 4245 | 4245 | 4245 | 4245 | 949 |
| 220 | 20240702 | 145400 | 1009594870 | 4250 | 4250 | 4250 | 4250 | 109 |
| 221 | 20240702 | 145300 | 1009131620 | 4250 | 4250 | 4250 | 4250 | 394 |
| 222 | 20240702 | 145200 | 1007457120 | 4250 | 4255 | 4255 | 4245 | 1231 |
| 223 | 20240702 | 145100 | 1002226425 | 4255 | 4255 | 4255 | 4255 | 117 |
| 224 | 20240702 | 145000 | 1001728590 | 4260 | 4260 | 4260 | 4260 | 6 |
| 225 | 20240702 | 144900 | 1001703030 | 4260 | 4260 | 4260 | 4260 | 30 |
| 226 | 20240702 | 144800 | 1001575230 | 4260 | 4260 | 4260 | 4260 | 67 |
| 227 | 20240702 | 144700 | 1001289810 | 4260 | 4260 | 4260 | 4260 | 70 |
| 228 | 20240702 | 144600 | 1000991610 | 4275 | 4275 | 4275 | 4275 | 572 |
| 229 | 20240702 | 144500 | 998546310 | 4275 | 4275 | 4275 | 4275 | 2 |
| 230 | 20240702 | 144400 | 998537760 | 4275 | 4275 | 4275 | 4275 | 6 |
| 231 | 20240702 | 144300 | 998512110 | 4275 | 4275 | 4275 | 4275 | 6 |
| 232 | 20240702 | 144200 | 998486460 | 4275 | 4275 | 4275 | 4275 | 0 |
| 233 | 20240702 | 144100 | 998486460 | 4275 | 4275 | 4275 | 4275 | 0 |
| 234 | 20240702 | 144000 | 998486460 | 4275 | 4275 | 4275 | 4275 | 1 |
| 235 | 20240702 | 143900 | 998482185 | 4270 | 4265 | 4270 | 4265 | 1004 |
| 236 | 20240702 | 143800 | 994195120 | 4255 | 4255 | 4255 | 4255 | 0 |
| 237 | 20240702 | 143700 | 994195120 | 4255 | 4265 | 4265 | 4255 | 57 |
| 238 | 20240702 | 143600 | 993952115 | 4265 | 4265 | 4265 | 4265 | 38 |
| 239 | 20240702 | 143500 | 993790045 | 4265 | 4265 | 4270 | 4265 | 519 |
| 240 | 20240702 | 143400 | 991575490 | 4265 | 4265 | 4265 | 4265 | 38 |
| 241 | 20240702 | 143300 | 991413420 | 4265 | 4265 | 4265 | 4265 | 10 |
| 242 | 20240702 | 143200 | 991370770 | 4265 | 4265 | 4265 | 4265 | 0 |
| 243 | 20240702 | 143100 | 991370770 | 4265 | 4260 | 4265 | 4245 | 2933 |
| 244 | 20240702 | 143000 | 978903220 | 4265 | 4260 | 4265 | 4260 | 84 |
| 245 | 20240702 | 142900 | 978545375 | 4260 | 4260 | 4260 | 4260 | 48 |
| 246 | 20240702 | 142800 | 978340895 | 4260 | 4260 | 4260 | 4260 | 935 |
| 247 | 20240702 | 142700 | 974357795 | 4260 | 4260 | 4260 | 4260 | 0 |
| 248 | 20240702 | 142600 | 974357795 | 4260 | 4260 | 4260 | 4260 | 22 |
| 249 | 20240702 | 142500 | 974264075 | 4255 | 4255 | 4255 | 4255 | 0 |
| 250 | 20240702 | 142400 | 974264075 | 4255 | 4260 | 4260 | 4255 | 648 |
| 251 | 20240702 | 142300 | 971506685 | 4250 | 4250 | 4250 | 4250 | 0 |
| 252 | 20240702 | 142200 | 971506685 | 4250 | 4255 | 4255 | 4250 | 744 |
| 253 | 20240702 | 142100 | 968344115 | 4255 | 4255 | 4255 | 4255 | 1049 |
| 254 | 20240702 | 142000 | 963880620 | 4255 | 4255 | 4255 | 4255 | 348 |
| 255 | 20240702 | 141900 | 962399880 | 4265 | 4265 | 4265 | 4265 | 0 |
| 256 | 20240702 | 141800 | 962399880 | 4265 | 4265 | 4265 | 4265 | 0 |
| 257 | 20240702 | 141700 | 962399880 | 4265 | 4265 | 4265 | 4265 | 10 |
| 258 | 20240702 | 141600 | 962357230 | 4265 | 4265 | 4265 | 4265 | 3 |
| 259 | 20240702 | 141500 | 962344435 | 4260 | 4260 | 4260 | 4260 | 234 |
| 260 | 20240702 | 141400 | 961347595 | 4255 | 4260 | 4260 | 4255 | 54 |
| 261 | 20240702 | 141300 | 961117710 | 4260 | 4260 | 4260 | 4255 | 240 |
| 262 | 20240702 | 141200 | 960096310 | 4260 | 4260 | 4260 | 4260 | 16 |
| 263 | 20240702 | 141100 | 960028150 | 4260 | 4260 | 4260 | 4260 | 10 |
| 264 | 20240702 | 141000 | 959985550 | 4265 | 4265 | 4265 | 4265 | 0 |
| 265 | 20240702 | 140900 | 959985550 | 4265 | 4260 | 4265 | 4250 | 600 |
| 266 | 20240702 | 140800 | 957434475 | 4265 | 4260 | 4265 | 4255 | 444 |
| 267 | 20240702 | 140700 | 955543145 | 4260 | 4260 | 4260 | 4260 | 1 |
| 268 | 20240702 | 140600 | 955538885 | 4260 | 4260 | 4260 | 4260 | 110 |
| 269 | 20240702 | 140500 | 955070285 | 4260 | 4260 | 4265 | 4260 | 669 |
| 270 | 20240702 | 140400 | 952220340 | 4255 | 4250 | 4255 | 4250 | 339 |
| 271 | 20240702 | 140300 | 950778695 | 4250 | 4250 | 4250 | 4250 | 192 |
| 272 | 20240702 | 140200 | 949962695 | 4255 | 4250 | 4255 | 4250 | 53 |
| 273 | 20240702 | 140100 | 949737440 | 4255 | 4255 | 4255 | 4255 | 20 |
| 274 | 20240702 | 140000 | 949652340 | 4250 | 4250 | 4250 | 4250 | 0 |
| 275 | 20240702 | 135900 | 949652340 | 4250 | 4250 | 4250 | 4250 | 9 |
| 276 | 20240702 | 135800 | 949614090 | 4255 | 4260 | 4260 | 4255 | 82 |
| 277 | 20240702 | 135700 | 949264925 | 4255 | 4260 | 4260 | 4255 | 301 |
| 278 | 20240702 | 135600 | 947984165 | 4255 | 4255 | 4255 | 4255 | 0 |
| 279 | 20240702 | 135500 | 947984165 | 4255 | 4255 | 4255 | 4255 | 50 |
| 280 | 20240702 | 135400 | 947771415 | 4260 | 4260 | 4260 | 4260 | 0 |
| 281 | 20240702 | 135300 | 947771415 | 4260 | 4260 | 4260 | 4260 | 0 |
| 282 | 20240702 | 135200 | 947771415 | 4260 | 4260 | 4260 | 4260 | 4 |
| 283 | 20240702 | 135100 | 947754375 | 4250 | 4250 | 4250 | 4250 | 1658 |
| 284 | 20240702 | 135000 | 940707875 | 4265 | 4260 | 4265 | 4260 | 330 |
| 285 | 20240702 | 134900 | 939302065 | 4265 | 4260 | 4265 | 4260 | 5 |
| 286 | 20240702 | 134800 | 939280745 | 4265 | 4265 | 4265 | 4265 | 10 |
| 287 | 20240702 | 134700 | 939238095 | 4260 | 4250 | 4265 | 4250 | 529 |
| 288 | 20240702 | 134600 | 936985805 | 4260 | 4260 | 4260 | 4260 | 2 |
| 289 | 20240702 | 134500 | 936977285 | 4260 | 4250 | 4260 | 4250 | 864 |
| 290 | 20240702 | 134400 | 933305235 | 4250 | 4250 | 4250 | 4250 | 1277 |
| 291 | 20240702 | 134300 | 927877985 | 4260 | 4255 | 4260 | 4250 | 402 |
| 292 | 20240702 | 134200 | 926168690 | 4260 | 4260 | 4260 | 4260 | 9 |
| 293 | 20240702 | 134100 | 926130350 | 4260 | 4260 | 4260 | 4260 | 45 |
| 294 | 20240702 | 134000 | 925938650 | 4255 | 4260 | 4260 | 4255 | 6 |
| 295 | 20240702 | 133900 | 925913110 | 4260 | 4260 | 4260 | 4260 | 10 |
| 296 | 20240702 | 133800 | 925870510 | 4260 | 4260 | 4260 | 4260 | 0 |
| 297 | 20240702 | 133700 | 925870510 | 4260 | 4260 | 4260 | 4260 | 0 |
| 298 | 20240702 | 133600 | 925870510 | 4260 | 4260 | 4260 | 4260 | 10 |
| 299 | 20240702 | 133500 | 925827910 | 4260 | 4260 | 4260 | 4260 | 6 |
| 300 | 20240702 | 133400 | 925802350 | 4245 | 4255 | 4260 | 4245 | 1504 |
| 301 | 20240702 | 133300 | 919405720 | 4250 | 4250 | 4250 | 4250 | 4 |
| 302 | 20240702 | 133200 | 919388720 | 4255 | 4255 | 4255 | 4255 | 1 |
| 303 | 20240702 | 133100 | 919384465 | 4255 | 4255 | 4255 | 4255 | 6 |
| 304 | 20240702 | 133000 | 919358935 | 4255 | 4255 | 4255 | 4245 | 4577 |
| 305 | 20240702 | 132900 | 899919355 | 4265 | 4265 | 4265 | 4265 | 70 |
| 306 | 20240702 | 132800 | 899620805 | 4270 | 4270 | 4270 | 4270 | 0 |
| 307 | 20240702 | 132700 | 899620805 | 4270 | 4270 | 4270 | 4270 | 7 |
| 308 | 20240702 | 132600 | 899590915 | 4270 | 4270 | 4270 | 4270 | 0 |
| 309 | 20240702 | 132500 | 899590915 | 4270 | 4270 | 4270 | 4270 | 13 |
| 310 | 20240702 | 132400 | 899535405 | 4270 | 4270 | 4270 | 4250 | 49 |
| 311 | 20240702 | 132300 | 899327055 | 4245 | 4260 | 4270 | 4245 | 2614 |
| 312 | 20240702 | 132200 | 888221455 | 4270 | 4300 | 4300 | 4250 | 7326 |
| 313 | 20240702 | 132100 | 857060140 | 4325 | 4255 | 4325 | 4255 | 11009 |
| 314 | 20240702 | 132000 | 809777415 | 4250 | 4250 | 4250 | 4250 | 3 |
| 315 | 20240702 | 131900 | 809764665 | 4255 | 4250 | 4255 | 4250 | 112 |
| 316 | 20240702 | 131800 | 809288110 | 4250 | 4250 | 4250 | 4250 | 2829 |
| 317 | 20240702 | 131700 | 797264860 | 4255 | 4255 | 4255 | 4255 | 0 |
| 318 | 20240702 | 131600 | 797264860 | 4255 | 4255 | 4255 | 4255 | 0 |
| 319 | 20240702 | 131500 | 797264860 | 4255 | 4260 | 4260 | 4255 | 3733 |
| 320 | 20240702 | 131400 | 781373225 | 4265 | 4265 | 4265 | 4265 | 30 |
| 321 | 20240702 | 131300 | 781245275 | 4260 | 4260 | 4260 | 4260 | 5 |
| 322 | 20240702 | 131200 | 781223975 | 4260 | 4260 | 4260 | 4260 | 97 |
| 323 | 20240702 | 131100 | 780810755 | 4255 | 4255 | 4255 | 4255 | 0 |
| 324 | 20240702 | 131000 | 780810755 | 4255 | 4255 | 4255 | 4255 | 334 |
| 325 | 20240702 | 130900 | 779389585 | 4255 | 4255 | 4255 | 4255 | 1001 |
| 326 | 20240702 | 130800 | 775130330 | 4255 | 4255 | 4255 | 4255 | 5 |
| 327 | 20240702 | 130700 | 775109055 | 4250 | 4250 | 4250 | 4250 | 150 |
| 328 | 20240702 | 130600 | 774471555 | 4255 | 4255 | 4255 | 4255 | 1 |
| 329 | 20240702 | 130500 | 774467300 | 4250 | 4250 | 4250 | 4250 | 400 |
| 330 | 20240702 | 130400 | 772767300 | 4250 | 4250 | 4250 | 4250 | 0 |
| 331 | 20240702 | 130300 | 772767300 | 4250 | 4250 | 4250 | 4250 | 3200 |
| 332 | 20240702 | 130200 | 759167300 | 4255 | 4255 | 4255 | 4250 | 731 |
| 333 | 20240702 | 130100 | 756056900 | 4250 | 4250 | 4250 | 4250 | 405 |
| 334 | 20240702 | 130000 | 754335650 | 4260 | 4260 | 4260 | 4260 | 20 |
| 335 | 20240702 | 125900 | 754250450 | 4260 | 4260 | 4260 | 4250 | 4897 |
| 336 | 20240702 | 125800 | 733425380 | 4260 | 4260 | 4260 | 4260 | 11 |
| 337 | 20240702 | 125700 | 733378520 | 4255 | 4255 | 4255 | 4255 | 1000 |
| 338 | 20240702 | 125600 | 729123520 | 4255 | 4255 | 4255 | 4255 | 140 |
| 339 | 20240702 | 125500 | 728527820 | 4260 | 4255 | 4260 | 4255 | 3061 |
| 340 | 20240702 | 125400 | 715503255 | 4260 | 4255 | 4260 | 4255 | 2 |
| 341 | 20240702 | 125300 | 715494740 | 4260 | 4260 | 4260 | 4260 | 0 |
| 342 | 20240702 | 125200 | 715494740 | 4260 | 4260 | 4260 | 4260 | 263 |
| 343 | 20240702 | 125100 | 714374360 | 4265 | 4265 | 4265 | 4265 | 135 |
| 344 | 20240702 | 125000 | 713798585 | 4270 | 4270 | 4270 | 4270 | 5 |
| 345 | 20240702 | 124900 | 713777235 | 4270 | 4270 | 4270 | 4270 | 1 |
| 346 | 20240702 | 124800 | 713772965 | 4270 | 4270 | 4270 | 4270 | 0 |
| 347 | 20240702 | 124700 | 713772965 | 4270 | 4270 | 4270 | 4270 | 0 |
| 348 | 20240702 | 124600 | 713772965 | 4270 | 4255 | 4270 | 4255 | 202 |
| 349 | 20240702 | 124500 | 712913425 | 4255 | 4260 | 4260 | 4255 | 2275 |
| 350 | 20240702 | 124400 | 703227220 | 4270 | 4270 | 4270 | 4270 | 0 |
| 351 | 20240702 | 124300 | 703227220 | 4270 | 4270 | 4270 | 4270 | 358 |
| 352 | 20240702 | 124200 | 701698560 | 4270 | 4260 | 4270 | 4260 | 526 |
| 353 | 20240702 | 124100 | 699457540 | 4270 | 4260 | 4270 | 4260 | 1093 |
| 354 | 20240702 | 124000 | 694801350 | 4270 | 4270 | 4270 | 4270 | 23 |
| 355 | 20240702 | 123900 | 694703140 | 4270 | 4270 | 4270 | 4270 | 74 |
| 356 | 20240702 | 123800 | 694387160 | 4270 | 4275 | 4275 | 4270 | 22 |
| 357 | 20240702 | 123700 | 694293210 | 4270 | 4270 | 4270 | 4270 | 546 |
| 358 | 20240702 | 123600 | 691961790 | 4270 | 4270 | 4270 | 4270 | 22 |
| 359 | 20240702 | 123500 | 691867850 | 4270 | 4265 | 4270 | 4265 | 20 |
| 360 | 20240702 | 123400 | 691782545 | 4260 | 4260 | 4260 | 4260 | 0 |
| 361 | 20240702 | 123300 | 691782545 | 4260 | 4260 | 4260 | 4260 | 22 |
| 362 | 20240702 | 123200 | 691688825 | 4265 | 4265 | 4265 | 4265 | 0 |
| 363 | 20240702 | 123100 | 691688825 | 4265 | 4260 | 4265 | 4260 | 2000 |
| 364 | 20240702 | 123000 | 683166580 | 4260 | 4260 | 4260 | 4260 | 20 |
| 365 | 20240702 | 122900 | 683081380 | 4260 | 4265 | 4265 | 4260 | 142 |
| 366 | 20240702 | 122800 | 682475775 | 4265 | 4265 | 4265 | 4265 | 9 |
| 367 | 20240702 | 122700 | 682437390 | 4265 | 4265 | 4265 | 4265 | 0 |
| 368 | 20240702 | 122600 | 682437390 | 4265 | 4265 | 4265 | 4265 | 0 |
| 369 | 20240702 | 122500 | 682437390 | 4265 | 4265 | 4265 | 4255 | 60 |
| 370 | 20240702 | 122400 | 682181790 | 4250 | 4250 | 4265 | 4250 | 4 |
| 371 | 20240702 | 122300 | 682164760 | 4265 | 4265 | 4265 | 4265 | 0 |
| 372 | 20240702 | 122200 | 682164760 | 4265 | 4255 | 4265 | 4250 | 113 |
| 373 | 20240702 | 122100 | 681684295 | 4270 | 4270 | 4270 | 4270 | 0 |
| 374 | 20240702 | 122000 | 681684295 | 4270 | 4270 | 4270 | 4270 | 2 |
| 375 | 20240702 | 121900 | 681675755 | 4270 | 4250 | 4270 | 4250 | 6385 |
| 376 | 20240702 | 121800 | 654462110 | 4260 | 4255 | 4260 | 4255 | 219 |
| 377 | 20240702 | 121700 | 653530215 | 4250 | 4250 | 4250 | 4250 | 10 |
| 378 | 20240702 | 121600 | 653487715 | 4260 | 4260 | 4260 | 4250 | 3031 |
| 379 | 20240702 | 121500 | 640600530 | 4255 | 4260 | 4260 | 4255 | 1100 |
| 380 | 20240702 | 121400 | 635919530 | 4265 | 4260 | 4265 | 4260 | 660 |
| 381 | 20240702 | 121300 | 633107875 | 4260 | 4260 | 4260 | 4260 | 231 |
| 382 | 20240702 | 121200 | 632123815 | 4260 | 4260 | 4260 | 4260 | 230 |
| 383 | 20240702 | 121100 | 631144015 | 4260 | 4260 | 4260 | 4260 | 0 |
| 384 | 20240702 | 121000 | 631144015 | 4260 | 4260 | 4260 | 4260 | 0 |
| 385 | 20240702 | 120900 | 631144015 | 4260 | 4260 | 4260 | 4260 | 0 |
| 386 | 20240702 | 120800 | 631144015 | 4260 | 4260 | 4260 | 4260 | 4 |
| 387 | 20240702 | 120700 | 631126975 | 4255 | 4255 | 4255 | 4255 | 1626 |
| 388 | 20240702 | 120600 | 624208345 | 4265 | 4265 | 4265 | 4265 | 0 |
| 389 | 20240702 | 120500 | 624208345 | 4265 | 4265 | 4265 | 4265 | 0 |
| 390 | 20240702 | 120400 | 624208345 | 4265 | 4265 | 4265 | 4265 | 0 |
| 391 | 20240702 | 120300 | 624208345 | 4265 | 4265 | 4265 | 4265 | 33 |
| 392 | 20240702 | 120200 | 624067600 | 4255 | 4255 | 4255 | 4255 | 394 |
| 393 | 20240702 | 120100 | 622391130 | 4260 | 4255 | 4260 | 4255 | 3926 |
| 394 | 20240702 | 120000 | 605685000 | 4260 | 4260 | 4260 | 4260 | 2 |
| 395 | 20240702 | 115900 | 605676480 | 4260 | 4265 | 4265 | 4260 | 690 |
| 396 | 20240702 | 115800 | 602737055 | 4265 | 4260 | 4265 | 4260 | 651 |
| 397 | 20240702 | 115700 | 599963790 | 4260 | 4260 | 4260 | 4255 | 1402 |
| 398 | 20240702 | 115600 | 593998270 | 4255 | 4260 | 4260 | 4255 | 161 |
| 399 | 20240702 | 115500 | 593313160 | 4260 | 4260 | 4260 | 4260 | 1 |
| 400 | 20240702 | 115400 | 593308900 | 4255 | 4255 | 4255 | 4255 | 50 |
| 401 | 20240702 | 115300 | 593096150 | 4260 | 4260 | 4260 | 4260 | 0 |
| 402 | 20240702 | 115200 | 593096150 | 4260 | 4260 | 4260 | 4260 | 43 |
| 403 | 20240702 | 115100 | 592912970 | 4260 | 4260 | 4260 | 4260 | 0 |
| 404 | 20240702 | 115000 | 592912970 | 4260 | 4260 | 4260 | 4260 | 404 |
| 405 | 20240702 | 114900 | 591191930 | 4260 | 4265 | 4265 | 4260 | 1170 |
| 406 | 20240702 | 114800 | 586207720 | 4265 | 4265 | 4265 | 4265 | 0 |
| 407 | 20240702 | 114700 | 586207720 | 4265 | 4265 | 4265 | 4265 | 0 |
| 408 | 20240702 | 114600 | 586207720 | 4265 | 4265 | 4265 | 4265 | 1 |
| 409 | 20240702 | 114500 | 586203455 | 4265 | 4265 | 4265 | 4265 | 101 |
| 410 | 20240702 | 114400 | 585772690 | 4260 | 4260 | 4260 | 4260 | 2352 |
| 411 | 20240702 | 114300 | 575753170 | 4260 | 4260 | 4260 | 4260 | 0 |
| 412 | 20240702 | 114200 | 575753170 | 4260 | 4260 | 4260 | 4260 | 0 |
| 413 | 20240702 | 114100 | 575753170 | 4260 | 4260 | 4260 | 4260 | 0 |
| 414 | 20240702 | 114000 | 575753170 | 4260 | 4260 | 4260 | 4260 | 200 |
| 415 | 20240702 | 113900 | 574901170 | 4260 | 4265 | 4265 | 4260 | 2873 |
| 416 | 20240702 | 113800 | 562662165 | 4265 | 4265 | 4265 | 4260 | 19 |
| 417 | 20240702 | 113700 | 562581155 | 4265 | 4265 | 4265 | 4265 | 0 |
| 418 | 20240702 | 113600 | 562581155 | 4265 | 4265 | 4265 | 4265 | 0 |
| 419 | 20240702 | 113500 | 562581155 | 4265 | 4265 | 4265 | 4265 | 1 |
| 420 | 20240702 | 113400 | 562576890 | 4270 | 4270 | 4270 | 4270 | 6 |
| 421 | 20240702 | 113300 | 562551270 | 4270 | 4270 | 4270 | 4270 | 2 |
| 422 | 20240702 | 113200 | 562542730 | 4270 | 4270 | 4270 | 4270 | 0 |
| 423 | 20240702 | 113100 | 562542730 | 4270 | 4265 | 4270 | 4260 | 3653 |
| 424 | 20240702 | 113000 | 546964805 | 4270 | 4270 | 4270 | 4270 | 0 |
| 425 | 20240702 | 112900 | 546964805 | 4270 | 4270 | 4270 | 4270 | 0 |
| 426 | 20240702 | 112800 | 546964805 | 4270 | 4270 | 4275 | 4270 | 5 |
| 427 | 20240702 | 112700 | 546943450 | 4270 | 4270 | 4270 | 4270 | 0 |
| 428 | 20240702 | 112600 | 546943450 | 4270 | 4270 | 4270 | 4270 | 50 |
| 429 | 20240702 | 112500 | 546729950 | 4265 | 4265 | 4265 | 4265 | 250 |
| 430 | 20240702 | 112400 | 545663700 | 4280 | 4280 | 4280 | 4280 | 2 |
| 431 | 20240702 | 112300 | 545655140 | 4280 | 4280 | 4280 | 4280 | 235 |
| 432 | 20240702 | 112200 | 544649340 | 4280 | 4280 | 4280 | 4280 | 5 |
| 433 | 20240702 | 112100 | 544627940 | 4265 | 4280 | 4280 | 4265 | 34 |
| 434 | 20240702 | 112000 | 544482795 | 4280 | 4280 | 4280 | 4280 | 6 |
| 435 | 20240702 | 111900 | 544457115 | 4280 | 4280 | 4280 | 4280 | 0 |
| 436 | 20240702 | 111800 | 544457115 | 4280 | 4280 | 4280 | 4280 | 1 |
| 437 | 20240702 | 111700 | 544452835 | 4285 | 4285 | 4285 | 4285 | 0 |
| 438 | 20240702 | 111600 | 544452835 | 4285 | 4285 | 4285 | 4285 | 2 |
| 439 | 20240702 | 111500 | 544444265 | 4285 | 4285 | 4285 | 4285 | 2 |
| 440 | 20240702 | 111400 | 544435695 | 4265 | 4275 | 4285 | 4265 | 214 |
| 441 | 20240702 | 111300 | 543521485 | 4275 | 4275 | 4275 | 4275 | 61 |
| 442 | 20240702 | 111200 | 543260710 | 4275 | 4275 | 4275 | 4275 | 139 |
| 443 | 20240702 | 111100 | 542666485 | 4275 | 4265 | 4275 | 4265 | 33 |
| 444 | 20240702 | 111000 | 542525610 | 4275 | 4275 | 4275 | 4275 | 10 |
| 445 | 20240702 | 110900 | 542482860 | 4275 | 4270 | 4275 | 4265 | 236 |
| 446 | 20240702 | 110800 | 541476070 | 4265 | 4265 | 4265 | 4265 | 804 |
| 447 | 20240702 | 110700 | 538047010 | 4275 | 4275 | 4275 | 4275 | 10 |
| 448 | 20240702 | 110600 | 538004260 | 4265 | 4265 | 4265 | 4265 | 0 |
| 449 | 20240702 | 110500 | 538004260 | 4265 | 4270 | 4270 | 4265 | 50 |
| 450 | 20240702 | 110400 | 537790780 | 4270 | 4270 | 4270 | 4270 | 176 |
| 451 | 20240702 | 110300 | 537039260 | 4270 | 4270 | 4270 | 4270 | 290 |
| 452 | 20240702 | 110200 | 535800960 | 4275 | 4275 | 4275 | 4275 | 401 |
| 453 | 20240702 | 110100 | 534086685 | 4280 | 4285 | 4285 | 4280 | 1308 |
| 454 | 20240702 | 110000 | 528488295 | 4280 | 4280 | 4280 | 4280 | 211 |
| 455 | 20240702 | 105900 | 527585215 | 4280 | 4280 | 4280 | 4280 | 0 |
| 456 | 20240702 | 105800 | 527585215 | 4280 | 4270 | 4280 | 4265 | 1591 |
| 457 | 20240702 | 105700 | 520783755 | 4270 | 4270 | 4270 | 4270 | 1 |
| 458 | 20240702 | 105600 | 520779485 | 4265 | 4265 | 4265 | 4265 | 0 |
| 459 | 20240702 | 105500 | 520779485 | 4265 | 4270 | 4270 | 4265 | 1930 |
| 460 | 20240702 | 105400 | 512548010 | 4270 | 4270 | 4270 | 4270 | 0 |
| 461 | 20240702 | 105300 | 512548010 | 4270 | 4270 | 4270 | 4270 | 118 |
| 462 | 20240702 | 105200 | 512044150 | 4275 | 4275 | 4275 | 4275 | 1 |
| 463 | 20240702 | 105100 | 512039875 | 4280 | 4280 | 4280 | 4280 | 0 |
| 464 | 20240702 | 105000 | 512039875 | 4280 | 4280 | 4280 | 4280 | 2 |
| 465 | 20240702 | 104900 | 512031315 | 4280 | 4280 | 4280 | 4280 | 10 |
| 466 | 20240702 | 104800 | 511988515 | 4280 | 4280 | 4280 | 4280 | 9 |
| 467 | 20240702 | 104700 | 511949995 | 4270 | 4280 | 4280 | 4265 | 34 |
| 468 | 20240702 | 104600 | 511804915 | 4280 | 4265 | 4280 | 4265 | 172 |
| 469 | 20240702 | 104500 | 511071305 | 4265 | 4275 | 4275 | 4265 | 1606 |
| 470 | 20240702 | 104400 | 504217815 | 4280 | 4285 | 4285 | 4280 | 2 |
| 471 | 20240702 | 104300 | 504209250 | 4290 | 4290 | 4290 | 4290 | 1 |
| 472 | 20240702 | 104200 | 504204960 | 4285 | 4290 | 4290 | 4285 | 191 |
| 473 | 20240702 | 104100 | 503386520 | 4290 | 4280 | 4290 | 4280 | 101 |
| 474 | 20240702 | 104000 | 502954230 | 4280 | 4280 | 4280 | 4270 | 517 |
| 475 | 20240702 | 103900 | 500743470 | 4280 | 4270 | 4280 | 4265 | 2157 |
| 476 | 20240702 | 103800 | 491539065 | 4280 | 4280 | 4280 | 4280 | 0 |
| 477 | 20240702 | 103700 | 491539065 | 4280 | 4270 | 4280 | 4270 | 46 |
| 478 | 20240702 | 103600 | 491342635 | 4270 | 4270 | 4270 | 4270 | 0 |
| 479 | 20240702 | 103500 | 491342635 | 4270 | 4265 | 4270 | 4265 | 257 |
| 480 | 20240702 | 103400 | 490246525 | 4265 | 4265 | 4265 | 4265 | 594 |
| 481 | 20240702 | 103300 | 487713115 | 4270 | 4280 | 4280 | 4270 | 220 |
| 482 | 20240702 | 103200 | 486772665 | 4280 | 4280 | 4280 | 4280 | 1 |
| 483 | 20240702 | 103100 | 486768385 | 4280 | 4275 | 4280 | 4275 | 846 |
| 484 | 20240702 | 103000 | 483151730 | 4280 | 4280 | 4280 | 4280 | 145 |
| 485 | 20240702 | 102900 | 482531130 | 4270 | 4280 | 4280 | 4270 | 642 |
| 486 | 20240702 | 102800 | 479788370 | 4280 | 4280 | 4280 | 4280 | 1 |
| 487 | 20240702 | 102700 | 479784090 | 4280 | 4280 | 4280 | 4280 | 0 |
| 488 | 20240702 | 102600 | 479784090 | 4280 | 4280 | 4280 | 4280 | 100 |
| 489 | 20240702 | 102500 | 479356090 | 4280 | 4280 | 4280 | 4280 | 3 |
| 490 | 20240702 | 102400 | 479343250 | 4270 | 4270 | 4280 | 4270 | 381 |
| 491 | 20240702 | 102300 | 477714510 | 4265 | 4265 | 4265 | 4265 | 0 |
| 492 | 20240702 | 102200 | 477714510 | 4265 | 4265 | 4265 | 4265 | 50 |
| 493 | 20240702 | 102100 | 477501260 | 4275 | 4270 | 4275 | 4260 | 2723 |
| 494 | 20240702 | 102000 | 465862235 | 4275 | 4265 | 4275 | 4265 | 6416 |
| 495 | 20240702 | 101900 | 438474020 | 4255 | 4255 | 4255 | 4250 | 334 |
| 496 | 20240702 | 101800 | 437054350 | 4250 | 4250 | 4250 | 4250 | 22 |
| 497 | 20240702 | 101700 | 436960850 | 4265 | 4255 | 4265 | 4255 | 2819 |
| 498 | 20240702 | 101600 | 424963770 | 4250 | 4255 | 4255 | 4250 | 5647 |
| 499 | 20240702 | 101500 | 400963120 | 4255 | 4250 | 4255 | 4250 | 53 |
| 500 | 20240702 | 101400 | 400737865 | 4255 | 4260 | 4260 | 4255 | 448 |
| 501 | 20240702 | 101300 | 398830860 | 4260 | 4260 | 4260 | 4260 | 50 |
| 502 | 20240702 | 101200 | 398617860 | 4260 | 4255 | 4260 | 4255 | 277 |
| 503 | 20240702 | 101100 | 397439215 | 4255 | 4255 | 4255 | 4255 | 1017 |
| 504 | 20240702 | 101000 | 393111880 | 4260 | 4260 | 4260 | 4260 | 193 |
| 505 | 20240702 | 100900 | 392289700 | 4260 | 4260 | 4260 | 4260 | 94 |
| 506 | 20240702 | 100800 | 391889260 | 4260 | 4260 | 4260 | 4260 | 255 |
| 507 | 20240702 | 100700 | 390802960 | 4260 | 4260 | 4260 | 4260 | 10 |
| 508 | 20240702 | 100600 | 390760360 | 4260 | 4260 | 4260 | 4260 | 1 |
| 509 | 20240702 | 100500 | 390756100 | 4255 | 4260 | 4260 | 4255 | 120 |
| 510 | 20240702 | 100400 | 390245400 | 4260 | 4260 | 4260 | 4260 | 141 |
| 511 | 20240702 | 100300 | 389644740 | 4260 | 4260 | 4260 | 4260 | 1 |
| 512 | 20240702 | 100200 | 389640480 | 4255 | 4260 | 4260 | 4255 | 314 |
| 513 | 20240702 | 100100 | 388304405 | 4260 | 4260 | 4260 | 4260 | 7 |
| 514 | 20240702 | 100000 | 388274585 | 4255 | 4255 | 4255 | 4255 | 24 |
| 515 | 20240702 | 095900 | 388172465 | 4260 | 4260 | 4260 | 4260 | 19 |
| 516 | 20240702 | 095800 | 388091525 | 4255 | 4255 | 4260 | 4255 | 2878 |
| 517 | 20240702 | 095700 | 375845625 | 4260 | 4260 | 4260 | 4260 | 4 |
| 518 | 20240702 | 095600 | 375828585 | 4260 | 4260 | 4260 | 4260 | 29 |
| 519 | 20240702 | 095500 | 375705045 | 4260 | 4260 | 4260 | 4255 | 851 |
| 520 | 20240702 | 095400 | 372081440 | 4255 | 4260 | 4260 | 4255 | 561 |
| 521 | 20240702 | 095300 | 369692990 | 4260 | 4265 | 4265 | 4260 | 32 |
| 522 | 20240702 | 095200 | 369556660 | 4265 | 4270 | 4270 | 4265 | 662 |
| 523 | 20240702 | 095100 | 366733215 | 4270 | 4260 | 4270 | 4260 | 3917 |
| 524 | 20240702 | 095000 | 350009935 | 4260 | 4260 | 4260 | 4250 | 876 |
| 525 | 20240702 | 094900 | 346284085 | 4255 | 4255 | 4255 | 4255 | 993 |
| 526 | 20240702 | 094800 | 342058870 | 4250 | 4255 | 4260 | 4250 | 1005 |
| 527 | 20240702 | 094700 | 337782745 | 4255 | 4255 | 4260 | 4245 | 983 |
| 528 | 20240702 | 094600 | 333605765 | 4245 | 4245 | 4250 | 4245 | 473 |
| 529 | 20240702 | 094500 | 331596565 | 4250 | 4255 | 4255 | 4250 | 69 |
| 530 | 20240702 | 094400 | 331303140 | 4245 | 4255 | 4255 | 4245 | 10132 |
| 531 | 20240702 | 094300 | 288231175 | 4260 | 4255 | 4265 | 4255 | 1165 |
| 532 | 20240702 | 094200 | 283274055 | 4255 | 4265 | 4275 | 4250 | 12455 |
| 533 | 20240702 | 094100 | 230266430 | 4265 | 4265 | 4265 | 4265 | 14 |
| 534 | 20240702 | 094000 | 230206720 | 4275 | 4270 | 4275 | 4270 | 332 |
| 535 | 20240702 | 093900 | 228789070 | 4275 | 4270 | 4275 | 4270 | 189 |
| 536 | 20240702 | 093800 | 227981595 | 4270 | 4270 | 4275 | 4270 | 3837 |
| 537 | 20240702 | 093700 | 211597380 | 4270 | 4270 | 4270 | 4265 | 543 |
| 538 | 20240702 | 093600 | 209280020 | 4270 | 4275 | 4275 | 4270 | 1061 |
| 539 | 20240702 | 093500 | 204749480 | 4275 | 4280 | 4280 | 4275 | 105 |
| 540 | 20240702 | 093400 | 204300305 | 4280 | 4270 | 4280 | 4270 | 3086 |
| 541 | 20240702 | 093300 | 191120905 | 4270 | 4275 | 4275 | 4265 | 2740 |
| 542 | 20240702 | 093200 | 179423425 | 4275 | 4280 | 4280 | 4275 | 419 |
| 543 | 20240702 | 093100 | 177630605 | 4280 | 4280 | 4280 | 4275 | 2119 |
| 544 | 20240702 | 093000 | 168566795 | 4280 | 4275 | 4280 | 4275 | 644 |
| 545 | 20240702 | 092900 | 165812445 | 4275 | 4280 | 4280 | 4275 | 452 |
| 546 | 20240702 | 092800 | 163880140 | 4275 | 4295 | 4295 | 4275 | 4343 |
| 547 | 20240702 | 092700 | 145275235 | 4295 | 4290 | 4295 | 4290 | 516 |
| 548 | 20240702 | 092600 | 143061530 | 4295 | 4290 | 4295 | 4290 | 145 |
| 549 | 20240702 | 092500 | 142438980 | 4295 | 4290 | 4295 | 4290 | 304 |
| 550 | 20240702 | 092400 | 141134800 | 4290 | 4295 | 4295 | 4290 | 489 |
| 551 | 20240702 | 092300 | 139036545 | 4295 | 4300 | 4300 | 4295 | 368 |
| 552 | 20240702 | 092200 | 137454500 | 4300 | 4305 | 4305 | 4300 | 120 |
| 553 | 20240702 | 092100 | 136937930 | 4305 | 4300 | 4305 | 4300 | 212 |
| 554 | 20240702 | 092000 | 136026280 | 4300 | 4300 | 4305 | 4300 | 866 |
| 555 | 20240702 | 091900 | 132302370 | 4285 | 4290 | 4300 | 4285 | 1298 |
| 556 | 20240702 | 091800 | 126738275 | 4290 | 4305 | 4305 | 4290 | 4483 |
| 557 | 20240702 | 091700 | 107476410 | 4310 | 4320 | 4320 | 4310 | 866 |
| 558 | 20240702 | 091600 | 103743915 | 4315 | 4325 | 4325 | 4315 | 437 |
| 559 | 20240702 | 091500 | 101857935 | 4325 | 4325 | 4325 | 4325 | 1 |
| 560 | 20240702 | 091400 | 101853610 | 4325 | 4325 | 4325 | 4325 | 18 |
| 561 | 20240702 | 091300 | 101775760 | 4330 | 4330 | 4330 | 4330 | 1 |
| 562 | 20240702 | 091200 | 101771430 | 4325 | 4325 | 4325 | 4325 | 17 |
| 563 | 20240702 | 091100 | 101697905 | 4325 | 4310 | 4325 | 4310 | 105 |
| 564 | 20240702 | 091000 | 101245040 | 4310 | 4330 | 4330 | 4300 | 2020 |
| 565 | 20240702 | 090900 | 92556760 | 4330 | 4305 | 4330 | 4305 | 2052 |
| 566 | 20240702 | 090800 | 83682810 | 4305 | 4310 | 4310 | 4305 | 195 |
| 567 | 20240702 | 090700 | 82843275 | 4310 | 4310 | 4310 | 4310 | 810 |
| 568 | 20240702 | 090600 | 79352175 | 4305 | 4310 | 4310 | 4305 | 261 |
| 569 | 20240702 | 090500 | 78228515 | 4300 | 4310 | 4310 | 4295 | 4577 |
| 570 | 20240702 | 090400 | 58542710 | 4310 | 4325 | 4325 | 4305 | 1553 |
| 571 | 20240702 | 090300 | 51850025 | 4330 | 4330 | 4330 | 4330 | 37 |
| 572 | 20240702 | 090200 | 51689815 | 4330 | 4315 | 4330 | 4310 | 341 |
| 573 | 20240702 | 090100 | 50218375 | 4315 | 4310 | 4315 | 4310 | 61 |
| 574 | 20240702 | 090000 | 49955165 | 4315 | 4315 | 4315 | 4310 | 11583 |